SHA:603607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.27	20.73	20.03	20.40	20.40	2.67%	3,068,242
Jul 30, 2026	20.58	20.89	19.87	19.87	19.87	-5.29%	4,917,500
Jul 29, 2026	20.13	21.00	19.80	20.98	20.98	4.90%	6,964,000
Jul 28, 2026	21.63	22.45	19.97	20.00	20.00	-3.05%	8,400,640
Jul 27, 2026	18.71	20.63	18.55	20.63	20.63	10.03%	5,198,000
Jul 24, 2026	19.22	19.22	18.45	18.75	18.75	-2.85%	3,207,600
Jul 23, 2026	19.08	19.33	18.82	19.30	19.30	1.26%	2,658,000
Jul 22, 2026	19.39	19.60	18.87	19.06	19.06	-1.65%	3,774,600
Jul 21, 2026	19.22	19.40	18.00	19.38	19.38	1.84%	6,724,900
Jul 20, 2026	21.12	21.48	18.93	19.03	19.03	-9.42%	9,309,340
Jul 17, 2026	22.27	22.50	20.82	21.01	21.01	-6.21%	5,969,900
Jul 16, 2026	22.90	23.29	22.31	22.40	22.40	-2.18%	4,755,500
Jul 15, 2026	22.68	23.31	22.41	22.90	22.90	0.93%	4,133,600
Jul 14, 2026	22.62	23.45	22.30	22.69	22.69	-0.53%	5,466,796
Jul 13, 2026	23.31	24.19	22.65	22.81	22.81	-3.18%	5,756,200
Jul 10, 2026	24.20	24.96	23.46	23.56	23.56	-4.62%	6,454,600
Jul 9, 2026	23.71	24.76	22.99	24.70	24.70	4.66%	7,042,800
Jul 8, 2026	23.83	24.23	22.96	23.60	23.60	-2.68%	5,403,000
Jul 7, 2026	25.01	25.50	24.04	24.25	24.25	-4.90%	6,058,300
Jul 6, 2026	25.14	26.25	24.65	25.50	25.50	1.43%	8,974,980
Jul 3, 2026	25.46	26.47	24.50	25.14	25.14	-5.49%	12,040,108
Jul 2, 2026	25.30	26.85	25.01	26.60	26.60	4.07%	12,693,624
Jul 1, 2026	24.79	25.83	24.60	25.56	25.56	3.90%	15,026,480
Jun 30, 2026	22.28	24.60	22.24	24.60	24.60	10.02%	17,153,632
Jun 29, 2026	21.61	22.95	21.55	22.36	22.36	1.68%	7,429,180
Jun 26, 2026	22.52	22.98	21.60	21.99	21.99	-3.68%	5,303,900
Jun 25, 2026	23.30	23.60	22.45	22.83	22.83	-1.08%	4,816,342
Jun 24, 2026	23.33	23.40	22.32	23.08	23.08	-1.37%	7,720,784
Jun 23, 2026	21.67	23.55	21.50	23.40	23.40	7.98%	15,017,524
Jun 22, 2026	19.69	21.67	19.32	21.67	21.67	10.00%	7,712,176
Jun 18, 2026	20.66	20.67	19.50	19.70	19.70	-4.83%	4,638,540
Jun 17, 2026	20.52	21.27	20.45	20.70	20.70	0.05%	3,570,492
Jun 16, 2026	21.41	21.41	20.40	20.69	20.69	-2.54%	3,617,399
Jun 15, 2026	21.63	22.06	21.50	21.73	21.23	0.51%	2,819,096
Jun 12, 2026	21.60	22.30	21.43	21.62	21.12	0.70%	3,103,700
Jun 11, 2026	21.01	21.51	20.85	21.47	20.98	1.66%	3,118,300
Jun 10, 2026	21.63	21.71	20.73	21.12	20.63	-2.40%	2,884,300
Jun 9, 2026	21.65	21.90	21.25	21.64	21.14	-0.05%	2,711,700
Jun 8, 2026	21.68	22.22	21.38	21.65	21.15	-1.50%	4,274,900
Jun 5, 2026	21.57	22.60	20.85	21.98	21.47	1.85%	4,313,080
Jun 4, 2026	21.64	21.79	21.25	21.58	21.08	-0.32%	2,472,657
Jun 3, 2026	21.82	21.93	21.40	21.65	21.15	-0.78%	2,506,456
Jun 2, 2026	22.21	22.31	21.40	21.82	21.32	-1.84%	3,269,516
Jun 1, 2026	21.40	22.49	21.40	22.23	21.72	3.25%	3,486,318
May 29, 2026	22.81	22.94	21.28	21.53	21.03	-5.86%	5,655,655
May 28, 2026	22.53	23.22	22.35	22.87	22.34	1.51%	3,692,250
May 27, 2026	23.01	23.40	22.26	22.53	22.01	-2.51%	5,261,100
May 26, 2026	23.98	24.19	22.57	23.11	22.58	-3.67%	6,381,800
May 25, 2026	24.70	24.70	23.83	23.99	23.44	-1.72%	3,970,940
May 22, 2026	23.49	24.60	23.47	24.41	23.85	4.63%	5,707,000